Canada markets closed

Madison Square Garden Entertainment Corp. (MSGE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
88.99+3.96 (+4.66%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 14, 202185.4089.5085.4088.9988.99216,700
May 13, 202183.4686.6483.4685.0385.03262,000
May 12, 202185.7987.2483.4483.9783.97387,600
May 11, 202188.9690.3087.1187.7987.79324,000
May 10, 202191.3593.4589.9991.2591.25185,700
May 07, 202187.8791.8087.6090.3490.34283,900
May 06, 202186.6787.2485.7986.7586.75146,000
May 05, 202186.3186.7485.6086.2186.21160,000
May 04, 202188.1589.2084.8085.9385.93228,500
May 03, 202191.0591.4588.7788.9388.93157,700
Apr. 30, 202190.9091.7990.1790.6190.61148,600
Apr. 29, 202192.5295.9991.9191.9391.93238,600
Apr. 28, 202192.4993.3990.4491.3791.37137,400
Apr. 27, 202191.8193.4590.3592.7492.74221,600
Apr. 26, 202192.3192.5990.7991.7191.71147,400
Apr. 23, 202189.4192.1389.2691.6391.63184,600
Apr. 22, 202186.2090.1085.5589.3289.32238,800
Apr. 21, 202184.2786.9184.1886.2586.25374,100
Apr. 20, 202186.0086.0084.6385.2185.21166,900
Apr. 19, 202187.3588.0986.0686.8986.89185,100
Apr. 16, 202187.3487.5085.2587.3287.32300,500
Apr. 15, 202190.7490.7586.9187.1987.19305,000
Apr. 14, 202190.0691.1389.4690.5190.51143,600
Apr. 13, 202188.8690.3887.1590.1590.15147,600
Apr. 12, 202191.0091.0988.2789.4189.41180,800
Apr. 09, 202189.4291.7288.2690.9990.99218,500
Apr. 08, 202190.5490.5487.1589.5389.53382,300
Apr. 07, 202188.5292.9088.2190.0890.08504,200
Apr. 06, 202185.9189.1085.9188.3088.30434,900
Apr. 05, 202187.2588.9985.3685.5985.59531,800
Apr. 01, 202183.2386.2882.5785.6785.67548,900
Mar. 31, 202183.0184.6181.6681.8081.80590,300
Mar. 30, 202182.0084.3682.0082.1582.15585,600
Mar. 29, 202183.9084.5082.0182.1082.10853,000
Mar. 26, 202193.0093.0082.5084.6784.671,820,100
Mar. 25, 202191.5095.0090.5093.9493.94181,200
Mar. 24, 202195.8496.2891.2092.3392.33315,400
Mar. 23, 202197.0697.8894.1294.8594.85369,700
Mar. 22, 2021101.26101.8797.6198.0898.08209,300
Mar. 19, 2021104.10104.24101.26101.72101.72270,500
Mar. 18, 2021105.87106.83104.00104.27104.27241,400
Mar. 17, 2021104.12107.25103.29106.90106.90200,400
Mar. 16, 2021108.41109.81104.06104.92104.92157,000
Mar. 15, 2021107.30110.05105.63108.50108.50233,500
Mar. 12, 2021110.71111.39101.33106.25106.25825,300
Mar. 11, 2021117.25118.37110.12110.92110.92251,900
Mar. 10, 2021117.00119.98115.19116.00116.00111,600
Mar. 09, 2021117.88121.42115.98116.68116.68181,600
Mar. 08, 2021117.22118.21113.95117.61117.61259,900
Mar. 05, 2021110.49116.71107.29115.61115.61372,400
Mar. 04, 2021112.59114.39108.66109.70109.70240,400
Mar. 03, 2021106.98112.59105.40112.02112.02300,300
Mar. 02, 2021110.98112.67104.25107.46107.46694,000
Mar. 01, 2021110.00114.21107.59109.77109.77374,600
Feb. 26, 2021104.15110.83101.27107.77107.77298,500
Feb. 25, 2021104.87106.57100.10100.71100.71228,500
Feb. 24, 202196.62104.6996.62104.02104.02291,000
Feb. 23, 202196.4997.9392.5196.2596.25137,000
Feb. 22, 202195.2999.6695.0096.3196.31150,900
Feb. 19, 202196.6696.8194.5395.6095.6095,300
Feb. 18, 202195.8396.6093.1996.2196.2199,900
Feb. 17, 202193.2596.7693.1895.9495.9493,700
Feb. 16, 202198.1198.1193.1394.3394.33238,800
Feb. 12, 2021102.11102.4594.0197.0297.02196,000
Feb. 11, 2021101.13103.41101.02101.69101.69125,800
Feb. 10, 202199.46103.2398.07101.34101.34168,600
Feb. 09, 202197.98100.2396.6399.5999.5973,100
Feb. 08, 202198.0999.2496.4498.4498.4470,100
Feb. 05, 2021100.97101.7598.7098.8998.89119,600
Feb. 04, 202197.75100.2696.87100.14100.14160,700
Feb. 03, 202196.9297.9295.1896.3896.38114,500
Feb. 02, 202194.3298.1793.2296.3696.36127,200
Feb. 01, 202191.6094.4589.0093.8293.82329,700
Jan. 29, 202190.0691.9286.8288.7588.75242,100
Jan. 28, 202191.0791.9988.0090.8990.89229,300
Jan. 27, 202193.0093.5489.2889.5089.50215,800
Jan. 26, 202196.6697.9093.6293.9693.96158,000
Jan. 25, 202197.6398.4593.0196.4396.43196,400
Jan. 22, 202199.1399.8297.0398.0198.0180,700
Jan. 21, 2021100.16100.8597.0299.2699.26166,900
Jan. 20, 2021102.21102.4498.4999.2699.26124,000
Jan. 19, 202197.58101.7596.19101.50101.50218,800
Jan. 15, 202197.0598.9693.5097.9097.90231,600
Jan. 14, 202197.5099.1096.9497.2897.28111,300
Jan. 13, 202198.1298.9995.0996.1996.19177,800
Jan. 12, 2021101.45101.6397.9398.0198.01164,700
Jan. 11, 202199.89105.3899.50101.51101.51182,600
Jan. 08, 2021103.04103.1398.42100.99100.99181,600
Jan. 07, 2021102.50111.46102.18102.26102.26358,900
Jan. 06, 202199.00105.0098.85102.50102.50633,500
Jan. 05, 202199.00102.8997.7998.0598.05426,700
Jan. 04, 2021104.17104.9398.13100.24100.24532,000
Dec. 31, 2020104.86105.70101.45105.04105.04216,300
Dec. 30, 202099.30106.6399.00104.68104.68467,000
Dec. 29, 202097.0099.9496.0098.1098.10444,500
Dec. 28, 202089.43101.4988.4394.8594.85982,900
Dec. 24, 202089.0089.0587.1088.2188.2163,600
Dec. 23, 202085.7888.7685.7888.2888.28214,700
Dec. 22, 202081.3386.8181.3385.2785.27332,200
Dec. 21, 202081.2182.2579.9181.3481.34517,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...